Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 71.59 | 71.62 | 70.44 | 70.44 | 163,539 | -0.73(-1.03%) |
May 29, 2008 | 69.94 | 71.77 | 69.94 | 71.17 | 409,738 | +1.29(+1.85%) |
May 28, 2008 | 70.67 | 70.99 | 68.79 | 69.88 | 492,975 | -0.51(-0.72%) |
May 27, 2008 | 69.85 | 70.59 | 69.53 | 70.39 | 270,785 | +0.55(+0.79%) |
May 26, 2008 | 70.96 | 70.96 | 69.73 | 69.84 | 0 | +0.00(+0.00%) |
May 23, 2008 | 70.96 | 70.96 | 69.73 | 69.84 | 279,478 | -1.32(-1.85%) |
May 22, 2008 | 70.75 | 71.91 | 70.22 | 71.15 | 585,233 | +0.76(+1.08%) |
May 21, 2008 | 72.33 | 72.67 | 70.24 | 70.39 | 565,774 | -2.00(-2.76%) |
May 20, 2008 | 73.31 | 73.31 | 72.04 | 72.39 | 208,541 | -1.62(-2.19%) |
May 19, 2008 | 74.73 | 75.75 | 73.83 | 74.01 | 146,320 | -0.68(-0.91%) |
May 16, 2008 | 76.12 | 76.12 | 74.11 | 74.70 | 234,880 | -1.05(-1.38%) |
May 15, 2008 | 74.73 | 75.82 | 74.22 | 75.74 | 385,497 | +0.91(+1.22%) |
May 14, 2008 | 75.05 | 75.33 | 74.67 | 74.83 | 273,643 | +0.52(+0.70%) |
May 13, 2008 | 76.19 | 76.19 | 74.18 | 74.31 | 176,277 | -1.41(-1.87%) |
May 12, 2008 | 74.83 | 75.73 | 74.37 | 75.73 | 197,185 | +1.45(+1.96%) |
May 09, 2008 | 74.21 | 75.63 | 73.96 | 74.27 | 159,481 | -0.52(-0.70%) |
May 08, 2008 | 75.70 | 75.73 | 73.90 | 74.79 | 254,303 | -0.85(-1.13%) |
May 07, 2008 | 79.11 | 79.28 | 75.56 | 75.65 | 291,598 | -2.85(-3.63%) |
May 06, 2008 | 76.87 | 78.75 | 76.13 | 78.50 | 302,396 | +0.65(+0.83%) |
May 05, 2008 | 78.58 | 78.82 | 77.58 | 77.85 | 353,188 | -0.93(-1.19%) |
May 02, 2008 | 79.77 | 80.50 | 78.20 | 78.78 | 383,119 | +0.09(+0.11%) |
May 01, 2008 | 75.53 | 79.07 | 75.40 | 78.69 | 353,729 | +3.40(+4.52%) |
Apr 30, 2008 | 76.13 | 76.99 | 75.18 | 75.29 | 340,405 | -0.77(-1.01%) |
Apr 29, 2008 | 76.60 | 76.91 | 75.65 | 76.06 | 196,308 | -0.42(-0.55%) |
Apr 28, 2008 | 76.59 | 77.23 | 75.95 | 76.48 | 180,900 | -0.01(-0.01%) |
Apr 25, 2008 | 75.88 | 76.67 | 74.61 | 76.49 | 245,364 | +1.62(+2.16%) |
Apr 24, 2008 | 72.27 | 75.32 | 72.20 | 74.87 | 242,061 | +2.79(+3.86%) |
Apr 23, 2008 | 72.71 | 73.23 | 71.59 | 72.09 | 284,358 | -0.55(-0.76%) |
Apr 22, 2008 | 72.93 | 73.17 | 72.02 | 72.64 | 337,869 | -0.66(-0.90%) |
Apr 21, 2008 | 74.11 | 74.11 | 72.75 | 73.30 | 151,715 | -1.18(-1.58%) |
Apr 18, 2008 | 75.56 | 75.88 | 74.24 | 74.48 | 526,573 | +1.45(+1.99%) |
Apr 17, 2008 | 71.55 | 73.32 | 70.82 | 73.02 | 420,858 | +1.21(+1.69%) |
Apr 16, 2008 | 71.11 | 71.82 | 70.67 | 71.81 | 290,795 | +2.37(+3.42%) |
Apr 15, 2008 | 69.20 | 70.31 | 68.35 | 69.44 | 354,360 | +0.80(+1.17%) |
Apr 14, 2008 | 70.16 | 70.31 | 68.43 | 68.64 | 259,024 | -2.24(-3.16%) |
Apr 11, 2008 | 71.28 | 72.69 | 70.73 | 70.88 | 420,799 | -1.40(-1.93%) |
Apr 10, 2008 | 72.60 | 73.56 | 71.59 | 72.28 | 360,609 | -0.30(-0.41%) |
Apr 09, 2008 | 74.62 | 74.62 | 72.58 | 72.58 | 234,692 | -1.64(-2.21%) |
Apr 08, 2008 | 74.65 | 75.20 | 73.71 | 74.22 | 265,885 | -1.19(-1.57%) |
Apr 07, 2008 | 75.84 | 76.82 | 75.11 | 75.40 | 546,376 | +0.73(+0.98%) |
Apr 04, 2008 | 76.04 | 76.06 | 74.32 | 74.67 | 451,669 | -1.33(-1.75%) |
Apr 03, 2008 | 74.94 | 76.54 | 74.57 | 76.00 | 215,816 | +0.24(+0.32%) |
Apr 02, 2008 | 76.62 | 77.66 | 75.37 | 75.76 | 162,736 | -0.34(-0.45%) |
Apr 01, 2008 | 72.71 | 76.17 | 72.71 | 76.10 | 273,478 | +5.52(+7.83%) |
Mar 31, 2008 | 70.45 | 71.67 | 69.57 | 70.58 | 175,269 | +0.63(+0.89%) |
Mar 28, 2008 | 71.85 | 72.39 | 69.88 | 69.95 | 152,536 | -1.81(-2.52%) |
Mar 27, 2008 | 74.63 | 74.63 | 71.76 | 71.76 | 362,372 | -1.92(-2.60%) |
Mar 26, 2008 | 75.63 | 75.87 | 73.46 | 73.68 | 176,051 | -2.91(-3.80%) |
Mar 25, 2008 | 76.52 | 77.38 | 75.25 | 76.59 | 200,919 | -0.74(-0.96%) |
Mar 24, 2008 | 78.59 | 79.60 | 77.17 | 77.33 | 519,720 | +0.19(+0.24%) |
Mar 21, 2008 | 71.83 | 77.16 | 71.83 | 77.14 | 245,252 | +0.00(+0.00%) |
Mar 20, 2008 | 71.83 | 77.16 | 71.83 | 77.14 | 245,252 | +5.80(+8.13%) |
Mar 19, 2008 | 73.05 | 74.87 | 71.34 | 71.34 | 494,186 | -1.20(-1.66%) |
Mar 18, 2008 | 69.52 | 72.62 | 68.99 | 72.54 | 413,350 | +5.70(+8.53%) |
Mar 17, 2008 | 62.87 | 67.94 | 61.74 | 66.84 | 601,284 | -1.06(-1.56%) |
Mar 14, 2008 | 71.72 | 73.14 | 67.21 | 67.91 | 622,781 | -3.21(-4.51%) |
Mar 13, 2008 | 69.23 | 71.70 | 67.81 | 71.11 | 735,351 | +0.41(+0.59%) |
Mar 12, 2008 | 72.59 | 74.31 | 70.55 | 70.70 | 364,228 | -1.35(-1.87%) |
Mar 11, 2008 | 68.59 | 72.06 | 68.25 | 72.05 | 665,817 | +5.52(+8.30%) |
Mar 10, 2008 | 68.58 | 69.54 | 66.48 | 66.52 | 512,173 | -2.40(-3.49%) |
Mar 07, 2008 | 68.08 | 70.72 | 67.63 | 68.93 | 508,578 | +0.15(+0.22%) |
Mar 06, 2008 | 70.68 | 70.68 | 68.70 | 68.77 | 231,648 | -2.66(-3.72%) |
Mar 05, 2008 | 72.07 | 73.16 | 70.72 | 71.43 | 566,885 | -0.46(-0.64%) |
Mar 04, 2008 | 71.85 | 72.22 | 69.93 | 71.89 | 285,990 | -0.78(-1.07%) |